KissMeData/336060/price/prices-20230901.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

2024-11-17 15:27:48 +09:00

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230927	161131	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1650	44	2	2.74	269587071	165512	65.23	1606	1668	1550	2085	1125	1606	1628.80	0.91	52475	1680	1642	1616	1578	1552	1630	1566	48	479	100	1020	1	1	48155200	795	-9.59	2.90	12	0.34	-172.00	569.00	2685	20230206	-38.55	991	20221013	66.50	2685	-38.55	20230206	1300	26.92	20230517	2685	-38.55	20230206	991	66.50	20221013	2.00	N	336060	100	48 억	438361	N	N	N	N
3	20230927	151143	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1657	51	2	3.18	259765373	159568	62.89	1606	1668	1550	2085	1125	1606	1627.93	0.91	51044	1680	1642	1616	1578	1552	1630	1566	48	479	100	1020	1	1	48155200	798	-9.63	2.91	12	0.33	-172.00	569.00	2685	20230206	-38.29	991	20221013	67.20	2685	-38.29	20230206	1300	27.46	20230517	2685	-38.29	20230206	991	67.20	20221013	2.00	N	336060	100	48 억	438361	N	N	N	N
4	20230927	141143	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1659	53	2	3.30	227635210	140155	55.23	1606	1668	1550	2085	1125	1606	1624.17	0.91	46354	1680	1642	1616	1578	1552	1630	1566	48	479	100	1020	1	1	48155200	799	-9.65	2.92	12	0.29	-172.00	569.00	2685	20230206	-38.21	991	20221013	67.41	2685	-38.21	20230206	1300	27.62	20230517	2685	-38.21	20230206	991	67.41	20221013	2.00	N	336060	100	48 억	438361	N	N	N	N
5	20230927	131128	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1638	32	2	1.99	163662893	101335	39.94	1606	1640	1550	2085	1125	1606	1615.07	0.91	26054	1680	1642	1616	1578	1552	1630	1566	48	479	100	1020	1	1	48155200	789	-9.52	2.88	12	0.21	-172.00	569.00	2685	20230206	-38.99	991	20221013	65.29	2685	-38.99	20230206	1300	26.00	20230517	2685	-38.99	20230206	991	65.29	20221013	2.00	N	336060	100	48 억	438361	N	N	N	N
6	20230927	121126	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1636	30	2	1.87	156930574	97218	38.31	1606	1640	1550	2085	1125	1606	1614.21	0.91	26189	1680	1642	1616	1578	1552	1630	1566	48	479	100	1020	1	1	48155200	788	-9.51	2.88	12	0.20	-172.00	569.00	2685	20230206	-39.07	991	20221013	65.09	2685	-39.07	20230206	1300	25.85	20230517	2685	-39.07	20230206	991	65.09	20221013	2.00	N	336060	100	48 억	438361	N	N	N	N
7	20230927	111137	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1634	28	2	1.74	133051601	82548	32.53	1606	1640	1550	2085	1125	1606	1611.81	0.91	27048	1680	1642	1616	1578	1552	1630	1566	48	479	100	1020	1	1	48155200	787	-9.50	2.87	12	0.17	-172.00	569.00	2685	20230206	-39.14	991	20221013	64.88	2685	-39.14	20230206	1300	25.69	20230517	2685	-39.14	20230206	991	64.88	20221013	2.00	N	336060	100	48 억	438361	N	N	N	N
8	20230927	101130	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1611	5	2	0.31	65382632	40857	16.10	1606	1613	1550	2085	1125	1606	1600.28	0.91	3381	1680	1642	1616	1578	1552	1630	1566	48	479	100	1020	1	1	48155200	776	-9.37	2.83	12	0.08	-172.00	569.00	2685	20230206	-40.00	991	20221013	62.56	2685	-40.00	20230206	1300	23.92	20230517	2685	-40.00	20230206	991	62.56	20221013	2.00	N	336060	100	48 억	438361	N	N	N	N
9	20230927	091150	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1583	-23	5	-1.43	21868183	13722	5.41	1606	1610	1550	2085	1125	1606	1593.66	0.91	-4481	1680	1642	1616	1578	1552	1630	1566	48	479	100	1020	1	1	48155200	762	-9.20	2.78	12	0.03	-172.00	569.00	2685	20230206	-41.04	991	20221013	59.74	2685	-41.04	20230206	1300	21.77	20230517	2685	-41.04	20230206	991	59.74	20221013	2.00	N	336060	100	48 억	438361	N	N	N	N
10	20230926	161127	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1606	-14	5	-0.86	408614288	252833	75.09	1654	1654	1590	2105	1134	1620	1616.19	1.00	-50693	1683	1651	1628	1596	1573	1640	1585	48	485	100	1030	1	1	48155200	773	-9.34	2.82	12	0.53	-172.00	569.00	2685	20230206	-40.19	991	20221013	62.06	2685	-40.19	20230206	1300	23.54	20230517	2685	-40.19	20230206	991	62.06	20221013	2.07	N	336060	100	48 억	481356	N	N	N	N
11	20230926	151127	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1607	-13	5	-0.80	393551837	243452	72.31	1654	1654	1590	2105	1134	1620	1616.55	1.00	-48521	1683	1651	1628	1596	1573	1640	1585	48	485	100	1030	1	1	48155200	774	-9.34	2.82	12	0.51	-172.00	569.00	2685	20230206	-40.15	991	20221013	62.16	2685	-40.15	20230206	1300	23.62	20230517	2685	-40.15	20230206	991	62.16	20221013	2.07	N	336060	100	48 억	481356	N	N	N	N
12	20230926	141119	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1614	-6	5	-0.37	340972062	210668	62.57	1654	1654	1590	2105	1134	1620	1618.53	1.00	-45664	1683	1651	1628	1596	1573	1640	1585	48	485	100	1030	1	1	48155200	777	-9.38	2.84	12	0.44	-172.00	569.00	2685	20230206	-39.89	991	20221013	62.87	2685	-39.89	20230206	1300	24.15	20230517	2685	-39.89	20230206	991	62.87	20221013	2.07	N	336060	100	48 억	481356	N	N	N	N
13	20230926	131123	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1617	-3	5	-0.19	306322738	189162	56.18	1654	1654	1590	2105	1134	1620	1619.37	1.00	-44625	1683	1651	1628	1596	1573	1640	1585	48	485	100	1030	1	1	48155200	779	-9.40	2.84	12	0.39	-172.00	569.00	2685	20230206	-39.78	991	20221013	63.17	2685	-39.78	20230206	1300	24.38	20230517	2685	-39.78	20230206	991	63.17	20221013	2.07	N	336060	100	48 억	481356	N	N	N	N
14	20230926	121130	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1652	32	2	1.98	265382988	163978	48.70	1654	1654	1590	2105	1134	1620	1618.41	1.00	-36058	1683	1651	1628	1596	1573	1640	1585	48	485	100	1030	1	1	48155200	796	-9.60	2.90	12	0.34	-172.00	569.00	2685	20230206	-38.47	991	20221013	66.70	2685	-38.47	20230206	1300	27.08	20230517	2685	-38.47	20230206	991	66.70	20221013	2.07	N	336060	100	48 억	481356	N	N	N	N
15	20230926	111122	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1609	-11	5	-0.68	155842370	96997	28.81	1654	1654	1590	2105	1134	1620	1606.67	1.00	-13835	1683	1651	1628	1596	1573	1640	1585	48	485	100	1030	1	1	48155200	775	-9.35	2.83	12	0.20	-172.00	569.00	2685	20230206	-40.07	991	20221013	62.36	2685	-40.07	20230206	1300	23.77	20230517	2685	-40.07	20230206	991	62.36	20221013	2.07	N	336060	100	48 억	481356	N	N	N	N
16	20230926	101124	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1610	-10	5	-0.62	91590971	57034	16.94	1654	1654	1590	2105	1134	1620	1605.90	1.00	-12876	1683	1651	1628	1596	1573	1640	1585	48	485	100	1030	1	1	48155200	775	-9.36	2.83	12	0.12	-172.00	569.00	2685	20230206	-40.04	991	20221013	62.46	2685	-40.04	20230206	1300	23.85	20230517	2685	-40.04	20230206	991	62.46	20221013	2.07	N	336060	100	48 억	481356	N	N	N	N
17	20230926	091125	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1643	23	2	1.42	7334402	4494	1.33	1654	1654	1623	2105	1134	1620	1632.04	1.00	-794	1683	1651	1628	1596	1573	1640	1585	48	485	100	1030	1	1	48155200	791	-9.55	2.89	12	0.01	-172.00	569.00	2685	20230206	-38.81	991	20221013	65.79	2685	-38.81	20230206	1300	26.38	20230517	2685	-38.81	20230206	991	65.79	20221013	2.07	N	336060	100	48 억	481356	N	N	N	N
18	20230925	161128	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1620	-32	5	-1.94	545587791	335882	135.24	1637	1660	1605	2145	1157	1652	1624.37	1.00	279	1703	1677	1659	1633	1615	1668	1624	48	493	100	1050	1	1	48155200	780	-9.42	2.85	12	0.70	-172.00	569.00	2685	20230206	-39.66	991	20221013	63.47	2685	-39.66	20230206	1300	24.62	20230517	2685	-39.66	20230206	991	63.47	20221013	2.05	N	336060	100	48 억	483736	N	N	N	N
19	20230925	151130	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1612	-40	5	-2.42	513332089	315958	127.22	1637	1660	1605	2145	1157	1652	1624.68	1.00	4226	1703	1677	1659	1633	1615	1668	1624	48	493	100	1050	1	1	48155200	776	-9.37	2.83	12	0.66	-172.00	569.00	2685	20230206	-39.96	991	20221013	62.66	2685	-39.96	20230206	1300	24.00	20230517	2685	-39.96	20230206	991	62.66	20221013	2.05	N	336060	100	48 억	483736	N	N	N	N
20	20230925	141111	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1615	-37	5	-2.24	397625835	244194	98.32	1637	1660	1610	2145	1157	1652	1628.32	1.00	-9385	1703	1677	1659	1633	1615	1668	1624	48	493	100	1050	1	1	48155200	778	-9.39	2.84	12	0.51	-172.00	569.00	2685	20230206	-39.85	991	20221013	62.97	2685	-39.85	20230206	1300	24.23	20230517	2685	-39.85	20230206	991	62.97	20221013	2.05	N	336060	100	48 억	483736	N	N	N	N
21	20230925	131117	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1621	-31	5	-1.88	324166506	198736	80.02	1637	1660	1610	2145	1157	1652	1631.14	1.00	-20061	1703	1677	1659	1633	1615	1668	1624	48	493	100	1050	1	1	48155200	781	-9.42	2.85	12	0.41	-172.00	569.00	2685	20230206	-39.63	991	20221013	63.57	2685	-39.63	20230206	1300	24.69	20230517	2685	-39.63	20230206	991	63.57	20221013	2.05	N	336060	100	48 억	483736	N	N	N	N
22	20230925	121123	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1624	-28	5	-1.69	314960661	193080	77.74	1637	1660	1610	2145	1157	1652	1631.24	1.00	-18755	1703	1677	1659	1633	1615	1668	1624	48	493	100	1050	1	1	48155200	782	-9.44	2.85	12	0.40	-172.00	569.00	2685	20230206	-39.52	991	20221013	63.87	2685	-39.52	20230206	1300	24.92	20230517	2685	-39.52	20230206	991	63.87	20221013	2.05	N	336060	100	48 억	483736	N	N	N	N
23	20230925	111118	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1625	-27	5	-1.63	284870089	174589	70.30	1637	1660	1610	2145	1157	1652	1631.66	1.00	-21564	1703	1677	1659	1633	1615	1668	1624	48	493	100	1050	1	1	48155200	783	-9.45	2.86	12	0.36	-172.00	569.00	2685	20230206	-39.48	991	20221013	63.98	2685	-39.48	20230206	1300	25.00	20230517	2685	-39.48	20230206	991	63.98	20221013	2.05	N	336060	100	48 억	483736	N	N	N	N
24	20230925	101120	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1630	-22	5	-1.33	171350649	104478	42.07	1637	1660	1627	2145	1157	1652	1640.06	1.00	-9163	1703	1677	1659	1633	1615	1668	1624	48	493	100	1050	1	1	48155200	785	-9.48	2.86	12	0.22	-172.00	569.00	2685	20230206	-39.29	991	20221013	64.48	2685	-39.29	20230206	1300	25.38	20230517	2685	-39.29	20230206	991	64.48	20221013	2.05	N	336060	100	48 억	483736	N	N	N	N
25	20230925	091116	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1655	3	2	0.18	62176685	37868	15.25	1637	1660	1627	2145	1157	1652	1641.93	1.00	2210	1703	1677	1659	1633	1615	1668	1624	48	493	100	1050	1	1	48155200	797	-9.62	2.91	12	0.08	-172.00	569.00	2685	20230206	-38.36	991	20221013	67.00	2685	-38.36	20230206	1300	27.31	20230517	2685	-38.36	20230206	991	67.00	20221013	2.05	N	336060	100	48 억	483736	N	N	N	N
26	20230922	161159	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1652	-17	5	-1.02	406349178	245272	87.08	1660	1685	1641	2165	1169	1669	1656.74	1.05	-26106	1751	1709	1686	1644	1621	1698	1633	48	496	100	1060	1	1	48155200	796	-9.60	2.90	12	0.51	-172.00	569.00	2685	20230206	-38.47	991	20221013	66.70	2685	-38.47	20230206	1300	27.08	20230517	2685	-38.47	20230206	991	66.70	20221013	2.08	N	336060	100	48 억	506233	N	N	N	N
27	20230922	151152	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1653	-16	5	-0.96	386471276	233236	82.80	1660	1685	1641	2165	1169	1669	1657.00	1.05	-23807	1751	1709	1686	1644	1621	1698	1633	48	496	100	1060	1	1	48155200	796	-9.61	2.91	12	0.48	-172.00	569.00	2685	20230206	-38.44	991	20221013	66.80	2685	-38.44	20230206	1300	27.15	20230517	2685	-38.44	20230206	991	66.80	20221013	2.08	N	336060	100	48 억	506233	N	N	N	N
28	20230922	141150	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1664	-5	5	-0.30	306360691	184754	65.59	1660	1685	1641	2165	1169	1669	1658.21	1.05	-22432	1751	1709	1686	1644	1621	1698	1633	48	496	100	1060	1	1	48155200	801	-9.67	2.92	12	0.38	-172.00	569.00	2685	20230206	-38.03	991	20221013	67.91	2685	-38.03	20230206	1300	28.00	20230517	2685	-38.03	20230206	991	67.91	20221013	2.08	N	336060	100	48 억	506233	N	N	N	N
29	20230922	131037	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1653	-16	5	-0.96	286266279	172629	61.29	1660	1685	1641	2165	1169	1669	1658.27	1.05	-19360	1751	1709	1686	1644	1621	1698	1633	48	496	100	1060	1	1	48155200	796	-9.61	2.91	12	0.36	-172.00	569.00	2685	20230206	-38.44	991	20221013	66.80	2685	-38.44	20230206	1300	27.15	20230517	2685	-38.44	20230206	991	66.80	20221013	2.08	N	336060	100	48 억	506233	N	N	N	N
30	20230922	121035	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1655	-14	5	-0.84	242412325	146110	51.87	1660	1685	1641	2165	1169	1669	1659.11	1.05	-18360	1751	1709	1686	1644	1621	1698	1633	48	496	100	1060	1	1	48155200	797	-9.62	2.91	12	0.30	-172.00	569.00	2685	20230206	-38.36	991	20221013	67.00	2685	-38.36	20230206	1300	27.31	20230517	2685	-38.36	20230206	991	67.00	20221013	2.08	N	336060	100	48 억	506233	N	N	N	N
31	20230922	111031	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1675	6	2	0.36	205750258	124093	44.06	1660	1685	1641	2165	1169	1669	1658.03	1.05	-10841	1751	1709	1686	1644	1621	1698	1633	48	496	100	1060	1	1	48155200	807	-9.74	2.94	12	0.26	-172.00	569.00	2685	20230206	-37.62	991	20221013	69.02	2685	-37.62	20230206	1300	28.85	20230517	2685	-37.62	20230206	991	69.02	20221013	2.08	N	336060	100	48 억	506233	N	N	N	N
32	20230922	101029	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1673	4	2	0.24	148052738	89418	31.75	1660	1685	1641	2165	1169	1669	1655.74	1.05	-13746	1751	1709	1686	1644	1621	1698	1633	48	496	100	1060	1	1	48155200	806	-9.73	2.94	12	0.19	-172.00	569.00	2685	20230206	-37.69	991	20221013	68.82	2685	-37.69	20230206	1300	28.69	20230517	2685	-37.69	20230206	991	68.82	20221013	2.08	N	336060	100	48 억	506233	N	N	N	N
33	20230922	091029	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1641	-28	5	-1.68	91329275	55274	19.62	1660	1664	1641	2165	1169	1669	1652.30	1.05	-4070	1751	1709	1686	1644	1621	1698	1633	48	496	100	1060	1	1	48155200	790	-9.54	2.88	12	0.11	-172.00	569.00	2685	20230206	-38.88	991	20221013	65.59	2685	-38.88	20230206	1300	26.23	20230517	2685	-38.88	20230206	991	65.59	20221013	2.08	N	336060	100	48 억	506233	N	N	N	N
34	20230921	161028	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1669	-19	5	-1.13	460473815	273190	77.46	1681	1728	1663	2190	1182	1688	1685.56	1.07	-10357	1764	1726	1700	1662	1636	1713	1649	48	502	100	1080	1	1	48155200	804	-9.70	2.93	12	0.57	-172.00	569.00	2685	20230206	-37.84	991	20221013	68.42	2685	-37.84	20230206	1300	28.38	20230517	2685	-37.84	20230206	991	68.42	20221013	2.01	N	336060	100	48 억	516590	N	N	N	N
35	20230921	151017	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1671	-17	5	-1.01	435810501	258420	73.27	1681	1728	1663	2190	1182	1688	1686.44	1.07	-9678	1764	1726	1700	1662	1636	1713	1649	48	502	100	1080	1	1	48155200	805	-9.72	2.94	12	0.54	-172.00	569.00	2685	20230206	-37.77	991	20221013	68.62	2685	-37.77	20230206	1300	28.54	20230517	2685	-37.77	20230206	991	68.62	20221013	2.01	N	336060	100	48 억	516590	N	N	N	N
36	20230921	141023	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1682	-6	5	-0.36	359555874	212840	60.35	1681	1728	1663	2190	1182	1688	1689.32	1.07	-7395	1764	1726	1700	1662	1636	1713	1649	48	502	100	1080	1	1	48155200	810	-9.78	2.96	12	0.44	-172.00	569.00	2685	20230206	-37.36	991	20221013	69.73	2685	-37.36	20230206	1300	29.38	20230517	2685	-37.36	20230206	991	69.73	20221013	2.01	N	336060	100	48 억	516590	N	N	N	N
37	20230921	131022	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1685	-3	5	-0.18	334907938	198137	56.18	1681	1728	1663	2190	1182	1688	1690.28	1.07	-7786	1764	1726	1700	1662	1636	1713	1649	48	502	100	1080	1	1	48155200	811	-9.80	2.96	12	0.41	-172.00	569.00	2685	20230206	-37.24	991	20221013	70.03	2685	-37.24	20230206	1300	29.62	20230517	2685	-37.24	20230206	991	70.03	20221013	2.01	N	336060	100	48 억	516590	N	N	N	N
38	20230921	121014	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1676	-12	5	-0.71	302441127	178801	50.70	1681	1728	1663	2190	1182	1688	1691.50	1.07	-2043	1764	1726	1700	1662	1636	1713	1649	48	502	100	1080	1	1	48155200	807	-9.74	2.95	12	0.37	-172.00	569.00	2685	20230206	-37.58	991	20221013	69.12	2685	-37.58	20230206	1300	28.92	20230517	2685	-37.58	20230206	991	69.12	20221013	2.01	N	336060	100	48 억	516590	N	N	N	N
39	20230921	111036	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1684	-4	5	-0.24	249557713	147374	41.79	1681	1728	1663	2190	1182	1688	1693.36	1.07	4572	1764	1726	1700	1662	1636	1713	1649	48	502	100	1080	1	1	48155200	811	-9.79	2.96	12	0.31	-172.00	569.00	2685	20230206	-37.28	991	20221013	69.93	2685	-37.28	20230206	1300	29.54	20230517	2685	-37.28	20230206	991	69.93	20221013	2.01	N	336060	100	48 억	516590	N	N	N	N
40	20230921	101013	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1689	1	2	0.06	173312313	102168	28.97	1681	1728	1663	2190	1182	1688	1696.35	1.07	9253	1764	1726	1700	1662	1636	1713	1649	48	502	100	1080	1	1	48155200	813	-9.82	2.97	12	0.21	-172.00	569.00	2685	20230206	-37.09	991	20221013	70.43	2685	-37.09	20230206	1300	29.92	20230517	2685	-37.09	20230206	991	70.43	20221013	2.01	N	336060	100	48 억	516590	N	N	N	N
41	20230921	091016	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1689	1	2	0.06	33567786	19961	5.66	1681	1695	1663	2190	1182	1688	1681.67	1.07	3177	1764	1726	1700	1662	1636	1713	1649	48	502	100	1080	1	1	48155200	813	-9.82	2.97	12	0.04	-172.00	569.00	2685	20230206	-37.09	991	20221013	70.43	2685	-37.09	20230206	1300	29.92	20230517	2685	-37.09	20230206	991	70.43	20221013	2.01	N	336060	100	48 억	516590	N	N	N	N
42	20230920	161026	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1688	-31	5	-1.80	593889223	349468	58.69	1719	1738	1674	2230	1204	1719	1699.41	1.25	-85931	1843	1780	1736	1673	1629	1812	1705	48	511	100	1100	1	1	48155200	813	-9.81	2.97	12	0.73	-172.00	569.00	2685	20230206	-37.13	991	20221013	70.33	2685	-37.13	20230206	1300	29.85	20230517	2685	-37.13	20230206	991	70.33	20221013	2.06	N	336060	100	48 억	602516	N	N	N	N
43	20230920	150958	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1693	-26	5	-1.51	574686789	338093	56.78	1719	1738	1674	2230	1204	1719	1699.79	1.25	-83100	1843	1780	1736	1673	1629	1812	1705	48	511	100	1100	1	1	48155200	815	-9.84	2.98	12	0.70	-172.00	569.00	2685	20230206	-36.95	991	20221013	70.84	2685	-36.95	20230206	1300	30.23	20230517	2685	-36.95	20230206	991	70.84	20221013	2.06	N	336060	100	48 억	602516	N	N	N	N
44	20230920	141017	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1690	-29	5	-1.69	523243112	307642	51.67	1719	1738	1674	2230	1204	1719	1700.82	1.25	-80114	1843	1780	1736	1673	1629	1812	1705	48	511	100	1100	1	1	48155200	814	-9.83	2.97	12	0.64	-172.00	569.00	2685	20230206	-37.06	991	20221013	70.53	2685	-37.06	20230206	1300	30.00	20230517	2685	-37.06	20230206	991	70.53	20221013	2.06	N	336060	100	48 억	602516	N	N	N	N
45	20230920	131010	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1688	-31	5	-1.80	470660956	276551	46.44	1719	1738	1674	2230	1204	1719	1701.90	1.25	-75440	1843	1780	1736	1673	1629	1812	1705	48	511	100	1100	1	1	48155200	813	-9.81	2.97	12	0.57	-172.00	569.00	2685	20230206	-37.13	991	20221013	70.33	2685	-37.13	20230206	1300	29.85	20230517	2685	-37.13	20230206	991	70.33	20221013	2.06	N	336060	100	48 억	602516	N	N	N	N
46	20230920	121008	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1707	-12	5	-0.70	427485469	251143	42.18	1719	1738	1674	2230	1204	1719	1702.16	1.25	-73528	1843	1780	1736	1673	1629	1812	1705	48	511	100	1100	1	1	48155200	822	-9.92	3.00	12	0.52	-172.00	569.00	2685	20230206	-36.42	991	20221013	72.25	2685	-36.42	20230206	1300	31.31	20230517	2685	-36.42	20230206	991	72.25	20221013	2.06	N	336060	100	48 억	602516	N	N	N	N
47	20230920	111014	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1683	-36	5	-2.09	327265630	191806	32.21	1719	1738	1680	2230	1204	1719	1706.23	1.25	-58717	1843	1780	1736	1673	1629	1812	1705	48	511	100	1100	1	1	48155200	810	-9.78	2.96	12	0.40	-172.00	569.00	2685	20230206	-37.32	991	20221013	69.83	2685	-37.32	20230206	1300	29.46	20230517	2685	-37.32	20230206	991	69.83	20221013	2.06	N	336060	100	48 억	602516	N	N	N	N
48	20230920	100953	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1723	4	2	0.23	132388301	77086	12.95	1719	1738	1699	2230	1204	1719	1717.41	1.25	-25153	1843	1780	1736	1673	1629	1812	1705	48	511	100	1100	1	1	48155200	830	-10.02	3.03	12	0.16	-172.00	569.00	2685	20230206	-35.83	991	20221013	73.86	2685	-35.83	20230206	1300	32.54	20230517	2685	-35.83	20230206	991	73.86	20221013	2.06	N	336060	100	48 억	602516	N	N	N	N
49	20230920	091007	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1712	-7	5	-0.41	24683471	14397	2.42	1719	1725	1712	2230	1204	1719	1714.49	1.25	-4958	1843	1780	1736	1673	1629	1812	1705	48	511	100	1100	1	1	48155200	824	-9.95	3.01	12	0.03	-172.00	569.00	2685	20230206	-36.24	991	20221013	72.75	2685	-36.24	20230206	1300	31.69	20230517	2685	-36.24	20230206	991	72.75	20221013	2.06	N	336060	100	48 억	602516	N	N	N	N
50	20230919	161002	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1719	13	2	0.76	1028452456	592931	167.08	1706	1799	1692	2215	1195	1706	1734.57	1.40	-70201	1798	1752	1723	1677	1648	1737	1662	48	509	100	1090	1	1	48155200	828	-9.99	3.02	12	1.23	-172.00	569.00	2685	20230206	-35.98	991	20221013	73.46	2685	-35.98	20230206	1300	32.23	20230517	2685	-35.98	20230206	991	73.46	20221013	2.02	N	336060	100	48 억	676095	N	N	N	N
51	20230919	151006	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1715	9	2	0.53	990023452	570583	160.79	1706	1799	1692	2215	1195	1706	1735.11	1.40	-71989	1798	1752	1723	1677	1648	1737	1662	48	509	100	1090	1	1	48155200	826	-9.97	3.01	12	1.18	-172.00	569.00	2685	20230206	-36.13	991	20221013	73.06	2685	-36.13	20230206	1300	31.92	20230517	2685	-36.13	20230206	991	73.06	20221013	2.02	N	336060	100	48 억	676095	N	N	N	N
52	20230919	141006	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1713	7	2	0.41	908632944	522921	147.35	1706	1799	1692	2215	1195	1706	1737.61	1.40	-75560	1798	1752	1723	1677	1648	1737	1662	48	509	100	1090	1	1	48155200	825	-9.96	3.01	12	1.09	-172.00	569.00	2685	20230206	-36.20	991	20221013	72.86	2685	-36.20	20230206	1300	31.77	20230517	2685	-36.20	20230206	991	72.86	20221013	2.02	N	336060	100	48 억	676095	N	N	N	N
53	20230919	130948	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1727	21	2	1.23	855252928	491756	138.57	1706	1799	1692	2215	1195	1706	1739.18	1.40	-59962	1798	1752	1723	1677	1648	1737	1662	48	509	100	1090	1	1	48155200	832	-10.04	3.04	12	1.02	-172.00	569.00	2685	20230206	-35.68	991	20221013	74.27	2685	-35.68	20230206	1300	32.85	20230517	2685	-35.68	20230206	991	74.27	20221013	2.02	N	336060	100	48 억	676095	N	N	N	N
54	20230919	121005	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1712	6	2	0.35	805081084	462398	130.30	1706	1799	1692	2215	1195	1706	1741.10	1.40	-61542	1798	1752	1723	1677	1648	1737	1662	48	509	100	1090	1	1	48155200	824	-9.95	3.01	12	0.96	-172.00	569.00	2685	20230206	-36.24	991	20221013	72.75	2685	-36.24	20230206	1300	31.69	20230517	2685	-36.24	20230206	991	72.75	20221013	2.02	N	336060	100	48 억	676095	N	N	N	N
55	20230919	111010	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1735	29	2	1.70	689422203	394921	111.29	1706	1799	1692	2215	1195	1706	1745.72	1.40	-42942	1798	1752	1723	1677	1648	1737	1662	48	509	100	1090	1	1	48155200	835	-10.09	3.05	12	0.82	-172.00	569.00	2685	20230206	-35.38	991	20221013	75.08	2685	-35.38	20230206	1300	33.46	20230517	2685	-35.38	20230206	991	75.08	20221013	2.02	N	336060	100	48 억	676095	N	N	N	N
56	20230919	101002	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1741	35	2	2.05	618841029	354113	99.79	1706	1799	1692	2215	1195	1706	1747.58	1.40	-29413	1798	1752	1723	1677	1648	1737	1662	48	509	100	1090	1	1	48155200	838	-10.12	3.06	12	0.74	-172.00	569.00	2685	20230206	-35.16	991	20221013	75.68	2685	-35.16	20230206	1300	33.92	20230517	2685	-35.16	20230206	991	75.68	20221013	2.02	N	336060	100	48 억	676095	N	N	N	N
57	20230919	091000	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1704	-2	5	-0.12	47252797	27810	7.84	1706	1706	1692	2215	1195	1706	1699.13	1.40	-8518	1798	1752	1723	1677	1648	1737	1662	48	509	100	1090	1	1	48155200	821	-9.91	2.99	12	0.06	-172.00	569.00	2685	20230206	-36.54	991	20221013	71.95	2685	-36.54	20230206	1300	31.08	20230517	2685	-36.54	20230206	991	71.95	20221013	2.02	N	336060	100	48 억	676095	N	N	N	N
58	20230918	161004	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1706	-29	5	-1.67	599958883	350184	75.25	1769	1769	1694	2255	1215	1735	1713.29	1.36	20218	1825	1780	1757	1712	1689	1768	1700	48	520	100	1110	1	1	48155200	822	-9.92	3.00	12	0.73	-172.00	569.00	2685	20230206	-36.46	991	20221013	72.15	2685	-36.46	20230206	1300	31.23	20230517	2685	-36.46	20230206	991	72.15	20221013	2.05	N	336060	100	48 억	655950	N	N	N	N
59	20230918	151002	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1710	-25	5	-1.44	559393143	326420	70.15	1769	1769	1694	2255	1215	1735	1713.71	1.36	21373	1825	1780	1757	1712	1689	1768	1700	48	520	100	1110	1	1	48155200	823	-9.94	3.01	12	0.68	-172.00	569.00	2685	20230206	-36.31	991	20221013	72.55	2685	-36.31	20230206	1300	31.54	20230517	2685	-36.31	20230206	991	72.55	20221013	2.05	N	336060	100	48 억	655950	N	N	N	N
60	20230918	141025	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1720	-15	5	-0.86	515199583	300626	64.60	1769	1769	1694	2255	1215	1735	1713.74	1.36	20218	1825	1780	1757	1712	1689	1768	1700	48	520	100	1110	1	1	48155200	828	-10.00	3.02	12	0.62	-172.00	569.00	2685	20230206	-35.94	991	20221013	73.56	2685	-35.94	20230206	1300	32.31	20230517	2685	-35.94	20230206	991	73.56	20221013	2.05	N	336060	100	48 억	655950	N	N	N	N
61	20230918	130959	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1718	-17	5	-0.98	475724335	277654	59.67	1769	1769	1694	2255	1215	1735	1713.36	1.36	12374	1825	1780	1757	1712	1689	1768	1700	48	520	100	1110	1	1	48155200	827	-9.99	3.02	12	0.58	-172.00	569.00	2685	20230206	-36.01	991	20221013	73.36	2685	-36.01	20230206	1300	32.15	20230517	2685	-36.01	20230206	991	73.36	20221013	2.05	N	336060	100	48 억	655950	N	N	N	N
62	20230918	121008	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1705	-30	5	-1.73	386007583	225104	48.38	1769	1769	1694	2255	1215	1735	1714.78	1.36	-12709	1825	1780	1757	1712	1689	1768	1700	48	520	100	1110	1	1	48155200	821	-9.91	3.00	12	0.47	-172.00	569.00	2685	20230206	-36.50	991	20221013	72.05	2685	-36.50	20230206	1300	31.15	20230517	2685	-36.50	20230206	991	72.05	20221013	2.05	N	336060	100	48 억	655950	N	N	N	N
63	20230918	110949	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1710	-25	5	-1.44	262018889	152221	32.71	1769	1769	1697	2255	1215	1735	1721.29	1.36	-16407	1825	1780	1757	1712	1689	1768	1700	48	520	100	1110	1	1	48155200	823	-9.94	3.01	12	0.32	-172.00	569.00	2685	20230206	-36.31	991	20221013	72.55	2685	-36.31	20230206	1300	31.54	20230517	2685	-36.31	20230206	991	72.55	20221013	2.05	N	336060	100	48 억	655950	N	N	N	N
64	20230918	100943	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1719	-16	5	-0.92	159221731	91969	19.76	1769	1769	1709	2255	1215	1735	1731.25	1.36	-17598	1825	1780	1757	1712	1689	1768	1700	48	520	100	1110	1	1	48155200	828	-9.99	3.02	12	0.19	-172.00	569.00	2685	20230206	-35.98	991	20221013	73.46	2685	-35.98	20230206	1300	32.23	20230517	2685	-35.98	20230206	991	73.46	20221013	2.05	N	336060	100	48 억	655950	N	N	N	N
65	20230918	090948	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1756	21	2	1.21	28934159	16476	3.54	1769	1769	1737	2255	1215	1735	1756.40	1.36	-7731	1825	1780	1757	1712	1689	1768	1700	48	520	100	1110	1	1	48155200	846	-10.21	3.09	12	0.03	-172.00	569.00	2685	20230206	-34.60	991	20221013	77.19	2685	-34.60	20230206	1300	35.08	20230517	2685	-34.60	20230206	991	77.19	20221013	2.05	N	336060	100	48 억	655950	N	N	N	N
66	20230915	160957	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1735	-33	5	-1.87	814076479	462894	158.30	1768	1802	1734	2295	1238	1768	1758.61	1.61	-119209	1816	1791	1774	1749	1732	1783	1741	48	527	100	1130	1	1	48155200	835	-10.09	3.05	12	0.96	-172.00	569.00	2685	20230206	-35.38	991	20221013	75.08	2685	-35.38	20230206	1300	33.46	20230517	2685	-35.38	20230206	991	75.08	20221013	2.04	N	336060	100	48 억	774922	N	N	N	N
67	20230915	150954	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1738	-30	5	-1.70	785309317	446328	152.63	1768	1802	1735	2295	1238	1768	1759.40	1.61	-116985	1816	1791	1774	1749	1732	1783	1741	48	527	100	1130	1	1	48155200	837	-10.10	3.05	12	0.93	-172.00	569.00	2685	20230206	-35.27	991	20221013	75.38	2685	-35.27	20230206	1300	33.69	20230517	2685	-35.27	20230206	991	75.38	20221013	2.04	N	336060	100	48 억	774922	N	N	N	N
68	20230915	141000	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1753	-15	5	-0.85	631047266	357701	122.33	1768	1802	1745	2295	1238	1768	1764.12	1.61	-108874	1816	1791	1774	1749	1732	1783	1741	48	527	100	1130	1	1	48155200	844	-10.19	3.08	12	0.74	-172.00	569.00	2685	20230206	-34.71	991	20221013	76.89	2685	-34.71	20230206	1300	34.85	20230517	2685	-34.71	20230206	991	76.89	20221013	2.04	N	336060	100	48 억	774922	N	N	N	N
69	20230915	130947	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1759	-9	5	-0.51	525747265	297543	101.75	1768	1802	1745	2295	1238	1768	1766.95	1.61	-93940	1816	1791	1774	1749	1732	1783	1741	48	527	100	1130	1	1	48155200	847	-10.23	3.09	12	0.62	-172.00	569.00	2685	20230206	-34.49	991	20221013	77.50	2685	-34.49	20230206	1300	35.31	20230517	2685	-34.49	20230206	991	77.50	20221013	2.04	N	336060	100	48 억	774922	N	N	N	N
70	20230915	120954	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1751	-17	5	-0.96	473849395	267967	91.64	1768	1802	1745	2295	1238	1768	1768.32	1.61	-79761	1816	1791	1774	1749	1732	1783	1741	48	527	100	1130	1	1	48155200	843	-10.18	3.08	12	0.56	-172.00	569.00	2685	20230206	-34.79	991	20221013	76.69	2685	-34.79	20230206	1300	34.69	20230517	2685	-34.79	20230206	991	76.69	20221013	2.04	N	336060	100	48 억	774922	N	N	N	N
71	20230915	111002	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1766	-2	5	-0.11	340178263	191708	65.56	1768	1802	1755	2295	1238	1768	1774.63	1.61	-56254	1816	1791	1774	1749	1732	1783	1741	48	527	100	1130	1	1	48155200	850	-10.27	3.10	12	0.40	-172.00	569.00	2685	20230206	-34.23	991	20221013	78.20	2685	-34.23	20230206	1300	35.85	20230517	2685	-34.23	20230206	991	78.20	20221013	2.04	N	336060	100	48 억	774922	N	N	N	N
72	20230915	101001	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1760	-8	5	-0.45	241540550	135652	46.39	1768	1802	1756	2295	1238	1768	1781.06	1.61	-44457	1816	1791	1774	1749	1732	1783	1741	48	527	100	1130	1	1	48155200	848	-10.23	3.09	12	0.28	-172.00	569.00	2685	20230206	-34.45	991	20221013	77.60	2685	-34.45	20230206	1300	35.38	20230517	2685	-34.45	20230206	991	77.60	20221013	2.04	N	336060	100	48 억	774922	N	N	N	N
73	20230915	090949	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1780	12	2	0.68	41603909	23578	8.06	1768	1780	1756	2295	1238	1768	1763.62	1.61	6617	1816	1791	1774	1749	1732	1783	1741	48	527	100	1130	1	1	48155200	857	-10.35	3.13	12	0.05	-172.00	569.00	2685	20230206	-33.71	991	20221013	79.62	2685	-33.71	20230206	1300	36.92	20230517	2685	-33.71	20230206	991	79.62	20221013	2.04	N	336060	100	48 억	774922	N	N	N	N
74	20230914	161001	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1768	14	2	0.80	513271495	288496	40.16	1799	1799	1757	2280	1228	1754	1779.20	1.69	-37050	1924	1838	1789	1703	1654	1814	1679	48	526	100	1120	1	1	48155200	851	-10.28	3.11	12	0.60	-172.00	569.00	2685	20230206	-34.15	991	20221013	78.41	2685	-34.15	20230206	1300	36.00	20230517	2685	-34.15	20230206	991	78.41	20221013	2.04	N	336060	100	48 억	812671	N	N	N	N
75	20230914	150928	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1783	29	2	1.65	449044040	252222	35.11	1799	1799	1757	2280	1228	1754	1780.35	1.69	-38151	1924	1838	1789	1703	1654	1814	1679	48	526	100	1120	1	1	48155200	859	-10.37	3.13	12	0.52	-172.00	569.00	2685	20230206	-33.59	991	20221013	79.92	2685	-33.59	20230206	1300	37.15	20230517	2685	-33.59	20230206	991	79.92	20221013	2.04	N	336060	100	48 억	812671	N	N	N	N
76	20230914	140953	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1776	22	2	1.25	369389112	207397	28.87	1799	1799	1757	2280	1228	1754	1781.07	1.69	-30322	1924	1838	1789	1703	1654	1814	1679	48	526	100	1120	1	1	48155200	855	-10.33	3.12	12	0.43	-172.00	569.00	2685	20230206	-33.85	991	20221013	79.21	2685	-33.85	20230206	1300	36.62	20230517	2685	-33.85	20230206	991	79.21	20221013	2.04	N	336060	100	48 억	812671	N	N	N	N
77	20230914	130933	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1777	23	2	1.31	341923868	191958	26.72	1799	1799	1757	2280	1228	1754	1781.24	1.69	-25424	1924	1838	1789	1703	1654	1814	1679	48	526	100	1120	1	1	48155200	856	-10.33	3.12	12	0.40	-172.00	569.00	2685	20230206	-33.82	991	20221013	79.31	2685	-33.82	20230206	1300	36.69	20230517	2685	-33.82	20230206	991	79.31	20221013	2.04	N	336060	100	48 억	812671	N	N	N	N
78	20230914	120941	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1792	38	2	2.17	307179836	172454	24.00	1799	1799	1757	2280	1228	1754	1781.23	1.69	-24194	1924	1838	1789	1703	1654	1814	1679	48	526	100	1120	1	1	48155200	863	-10.42	3.15	12	0.36	-172.00	569.00	2685	20230206	-33.26	991	20221013	80.83	2685	-33.26	20230206	1300	37.85	20230517	2685	-33.26	20230206	991	80.83	20221013	2.04	N	336060	100	48 억	812671	N	N	N	N
79	20230914	110934	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1789	35	2	2.00	243662353	136908	19.06	1799	1799	1757	2280	1228	1754	1779.75	1.69	-23168	1924	1838	1789	1703	1654	1814	1679	48	526	100	1120	1	1	48155200	861	-10.40	3.14	12	0.28	-172.00	569.00	2685	20230206	-33.37	991	20221013	80.52	2685	-33.37	20230206	1300	37.62	20230517	2685	-33.37	20230206	991	80.52	20221013	2.04	N	336060	100	48 억	812671	N	N	N	N
80	20230914	100927	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1775	21	2	1.20	199879101	112379	15.64	1799	1799	1757	2280	1228	1754	1778.62	1.69	-15763	1924	1838	1789	1703	1654	1814	1679	48	526	100	1120	1	1	48155200	855	-10.32	3.12	12	0.23	-172.00	569.00	2685	20230206	-33.89	991	20221013	79.11	2685	-33.89	20230206	1300	36.54	20230517	2685	-33.89	20230206	991	79.11	20221013	2.04	N	336060	100	48 억	812671	N	N	N	N
81	20230914	090945	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1790	36	2	2.05	43996982	24792	3.45	1799	1799	1757	2280	1228	1754	1774.65	1.69	-11611	1924	1838	1789	1703	1654	1814	1679	48	526	100	1120	1	1	48155200	862	-10.41	3.15	12	0.05	-172.00	569.00	2685	20230206	-33.33	991	20221013	80.63	2685	-33.33	20230206	1300	37.69	20230517	2685	-33.33	20230206	991	80.63	20221013	2.04	N	336060	100	48 억	812671	N	N	N	N
82	20230913	160948	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1754	-54	5	-2.99	1270351570	712503	52.36	1806	1875	1740	2350	1266	1808	1782.93	1.78	-44798	2024	1916	1858	1750	1692	1887	1721	48	542	100	1150	1	1	48155200	845	-10.20	3.08	12	1.48	-172.00	569.00	2685	20230206	-34.67	991	20221013	76.99	2685	-34.67	20230206	1300	34.92	20230517	2685	-34.67	20230206	991	76.99	20221013	2.04	N	336060	100	48 억	858142	N	N	N	N
83	20230913	150941	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1772	-36	5	-1.99	1223308114	685793	50.40	1806	1875	1740	2350	1266	1808	1783.77	1.78	-39061	2024	1916	1858	1750	1692	1887	1721	48	542	100	1150	1	1	48155200	853	-10.30	3.11	12	1.42	-172.00	569.00	2685	20230206	-34.00	991	20221013	78.81	2685	-34.00	20230206	1300	36.31	20230517	2685	-34.00	20230206	991	78.81	20221013	2.04	N	336060	100	48 억	858142	N	N	N	N
84	20230913	140948	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1787	-21	5	-1.16	1050083238	587327	43.16	1806	1875	1740	2350	1266	1808	1787.89	1.78	-45042	2024	1916	1858	1750	1692	1887	1721	48	542	100	1150	1	1	48155200	861	-10.39	3.14	12	1.22	-172.00	569.00	2685	20230206	-33.45	991	20221013	80.32	2685	-33.45	20230206	1300	37.46	20230517	2685	-33.45	20230206	991	80.32	20221013	2.04	N	336060	100	48 억	858142	N	N	N	N
85	20230913	130920	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1796	-12	5	-0.66	963304218	538798	39.60	1806	1875	1740	2350	1266	1808	1787.86	1.78	-55205	2024	1916	1858	1750	1692	1887	1721	48	542	100	1150	1	1	48155200	865	-10.44	3.16	12	1.12	-172.00	569.00	2685	20230206	-33.11	991	20221013	81.23	2685	-33.11	20230206	1300	38.15	20230517	2685	-33.11	20230206	991	81.23	20221013	2.04	N	336060	100	48 억	858142	N	N	N	N
86	20230913	120946	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1759	-49	5	-2.71	601742742	339927	24.98	1806	1820	1740	2350	1266	1808	1770.17	1.78	-27810	2024	1916	1858	1750	1692	1887	1721	48	542	100	1150	1	1	48155200	847	-10.23	3.09	12	0.71	-172.00	569.00	2685	20230206	-34.49	991	20221013	77.50	2685	-34.49	20230206	1300	35.31	20230517	2685	-34.49	20230206	991	77.50	20221013	2.04	N	336060	100	48 억	858142	N	N	N	N
87	20230913	110945	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1758	-50	5	-2.77	430852164	242209	17.80	1806	1820	1748	2350	1266	1808	1778.80	1.78	-44261	2024	1916	1858	1750	1692	1887	1721	48	542	100	1150	1	1	48155200	847	-10.22	3.09	12	0.50	-172.00	569.00	2685	20230206	-34.53	991	20221013	77.40	2685	-34.53	20230206	1300	35.23	20230517	2685	-34.53	20230206	991	77.40	20221013	2.04	N	336060	100	48 억	858142	N	N	N	N
88	20230913	100930	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1793	-15	5	-0.83	191041137	106825	7.85	1806	1820	1772	2350	1266	1808	1788.28	1.78	7342	2024	1916	1858	1750	1692	1887	1721	48	542	100	1150	1	1	48155200	863	-10.42	3.15	12	0.22	-172.00	569.00	2685	20230206	-33.22	991	20221013	80.93	2685	-33.22	20230206	1300	37.92	20230517	2685	-33.22	20230206	991	80.93	20221013	2.04	N	336060	100	48 억	858142	N	N	N	N
89	20230913	090923	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1787	-21	5	-1.16	67374007	37709	2.77	1806	1806	1772	2350	1266	1808	1786.45	1.78	5439	2024	1916	1858	1750	1692	1887	1721	48	542	100	1150	1	1	48155200	861	-10.39	3.14	12	0.08	-172.00	569.00	2685	20230206	-33.45	991	20221013	80.32	2685	-33.45	20230206	1300	37.46	20230517	2685	-33.45	20230206	991	80.32	20221013	2.04	N	336060	100	48 억	858142	N	N	N	N
90	20230912	160921	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1808	-23	5	-1.26	2552050700	1355368	356.77	1863	1966	1800	2380	1282	1831	1882.93	2.02	-111071	1902	1866	1848	1812	1794	1857	1803	48	549	100	1170	1	1	48155200	871	-10.51	3.18	12	2.81	-172.00	569.00	2685	20230206	-32.66	991	20221013	82.44	2685	-32.66	20230206	1300	39.08	20230517	2685	-32.66	20230206	991	82.44	20221013	2.04	N	336060	100	48 억	971191	N	N	N	N
91	20230912	150931	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1822	-9	5	-0.49	2420175991	1282688	337.64	1863	1966	1810	2380	1282	1831	1886.80	2.02	-108688	1902	1866	1848	1812	1794	1857	1803	48	549	100	1170	1	1	48155200	877	-10.59	3.20	12	2.66	-172.00	569.00	2685	20230206	-32.14	991	20221013	83.85	2685	-32.14	20230206	1300	40.15	20230517	2685	-32.14	20230206	991	83.85	20221013	2.04	N	336060	100	48 억	971191	N	N	N	N
92	20230912	140929	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1833	2	2	0.11	2288269762	1210411	318.61	1863	1966	1810	2380	1282	1831	1890.49	2.02	-96879	1902	1866	1848	1812	1794	1857	1803	48	549	100	1170	1	1	48155200	883	-10.66	3.22	12	2.51	-172.00	569.00	2685	20230206	-31.73	991	20221013	84.96	2685	-31.73	20230206	1300	41.00	20230517	2685	-31.73	20230206	991	84.96	20221013	2.04	N	336060	100	48 억	971191	N	N	N	N
93	20230912	130917	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1849	18	2	0.98	2143254054	1131754	297.91	1863	1966	1810	2380	1282	1831	1893.75	2.02	-58458	1902	1866	1848	1812	1794	1857	1803	48	549	100	1170	1	1	48155200	890	-10.75	3.25	12	2.35	-172.00	569.00	2685	20230206	-31.14	991	20221013	86.58	2685	-31.14	20230206	1300	42.23	20230517	2685	-31.14	20230206	991	86.58	20221013	2.04	N	336060	100	48 억	971191	N	N	N	N
94	20230912	120918	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1854	23	2	1.26	2035128338	1073402	282.55	1863	1966	1810	2380	1282	1831	1895.96	2.02	-28449	1902	1866	1848	1812	1794	1857	1803	48	549	100	1170	1	1	48155200	893	-10.78	3.26	12	2.23	-172.00	569.00	2685	20230206	-30.95	991	20221013	87.08	2685	-30.95	20230206	1300	42.62	20230517	2685	-30.95	20230206	991	87.08	20221013	2.04	N	336060	100	48 억	971191	N	N	N	N
95	20230912	110922	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1877	46	2	2.51	1879578406	990290	260.67	1863	1966	1810	2380	1282	1831	1898.01	2.02	18899	1902	1866	1848	1812	1794	1857	1803	48	549	100	1170	1	1	48155200	904	-10.91	3.30	12	2.06	-172.00	569.00	2685	20230206	-30.09	991	20221013	89.40	2685	-30.09	20230206	1300	44.38	20230517	2685	-30.09	20230206	991	89.40	20221013	2.04	N	336060	100	48 억	971191	N	N	N	N
96	20230912	100913	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1905	74	2	4.04	1361881421	719118	189.29	1863	1966	1810	2380	1282	1831	1893.82	2.02	58904	1902	1866	1848	1812	1794	1857	1803	48	549	100	1170	1	1	48155200	917	-11.08	3.35	12	1.49	-172.00	569.00	2685	20230206	-29.05	991	20221013	92.23	2685	-29.05	20230206	1300	46.54	20230517	2685	-29.05	20230206	991	92.23	20221013	2.04	N	336060	100	48 억	971191	N	N	N	N
97	20230912	090934	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1838	7	2	0.38	83482831	45725	12.04	1863	1863	1810	2380	1282	1831	1825.76	2.02	10541	1902	1866	1848	1812	1794	1857	1803	48	549	100	1170	1	1	48155200	885	-10.69	3.23	12	0.09	-172.00	569.00	2685	20230206	-31.55	991	20221013	85.47	2685	-31.55	20230206	1300	41.38	20230517	2685	-31.55	20230206	991	85.47	20221013	2.04	N	336060	100	48 억	971191	N	N	N	N
98	20230911	160915	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1831	-30	5	-1.61	696809060	376954	95.07	1884	1884	1830	2415	1303	1861	1848.54	2.18	-73231	1941	1901	1872	1832	1803	1921	1852	48	554	100	1190	1	1	48155200	882	-10.65	3.22	12	0.78	-172.00	569.00	2685	20230206	-31.81	991	20221013	84.76	2685	-31.81	20230206	1300	40.85	20230517	2685	-31.81	20230206	991	84.76	20221013	2.01	N	336060	100	48 억	1049025	N	N	N	N
99	20230911	150918	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1847	-14	5	-0.75	655085792	354185	89.33	1884	1884	1830	2415	1303	1861	1849.56	2.18	-76741	1941	1901	1872	1832	1803	1921	1852	48	554	100	1190	1	1	48155200	889	-10.74	3.25	12	0.74	-172.00	569.00	2685	20230206	-31.21	991	20221013	86.38	2685	-31.21	20230206	1300	42.08	20230517	2685	-31.21	20230206	991	86.38	20221013	2.01	N	336060	100	48 억	1049025	N	N	N	N
100	20230911	140928	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1840	-21	5	-1.13	533223958	287837	72.60	1884	1884	1831	2415	1303	1861	1852.52	2.18	-61087	1941	1901	1872	1832	1803	1921	1852	48	554	100	1190	1	1	48155200	886	-10.70	3.23	12	0.60	-172.00	569.00	2685	20230206	-31.47	991	20221013	85.67	2685	-31.47	20230206	1300	41.54	20230517	2685	-31.47	20230206	991	85.67	20221013	2.01	N	336060	100	48 억	1049025	N	N	N	N
101	20230911	130900	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1834	-27	5	-1.45	495318045	267267	67.41	1884	1884	1831	2415	1303	1861	1853.27	2.18	-49476	1941	1901	1872	1832	1803	1921	1852	48	554	100	1190	1	1	48155200	883	-10.66	3.22	12	0.56	-172.00	569.00	2685	20230206	-31.69	991	20221013	85.07	2685	-31.69	20230206	1300	41.08	20230517	2685	-31.69	20230206	991	85.07	20221013	2.01	N	336060	100	48 억	1049025	N	N	N	N
102	20230911	120916	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1835	-26	5	-1.40	421949796	227298	57.33	1884	1884	1831	2415	1303	1861	1856.37	2.18	-41453	1941	1901	1872	1832	1803	1921	1852	48	554	100	1190	1	1	48155200	884	-10.67	3.22	12	0.47	-172.00	569.00	2685	20230206	-31.66	991	20221013	85.17	2685	-31.66	20230206	1300	41.15	20230517	2685	-31.66	20230206	991	85.17	20221013	2.01	N	336060	100	48 억	1049025	N	N	N	N
103	20230911	110900	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1855	-6	5	-0.32	287948150	154713	39.02	1884	1884	1831	2415	1303	1861	1861.18	2.18	-27726	1941	1901	1872	1832	1803	1921	1852	48	554	100	1190	1	1	48155200	893	-10.78	3.26	12	0.32	-172.00	569.00	2685	20230206	-30.91	991	20221013	87.18	2685	-30.91	20230206	1300	42.69	20230517	2685	-30.91	20230206	991	87.18	20221013	2.01	N	336060	100	48 억	1049025	N	N	N	N
104	20230911	100900	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1865	4	2	0.21	172073076	92212	23.26	1884	1884	1857	2415	1303	1861	1866.06	2.18	-20551	1941	1901	1872	1832	1803	1921	1852	48	554	100	1190	1	1	48155200	898	-10.84	3.28	12	0.19	-172.00	569.00	2685	20230206	-30.54	991	20221013	88.19	2685	-30.54	20230206	1300	43.46	20230517	2685	-30.54	20230206	991	88.19	20221013	2.01	N	336060	100	48 억	1049025	N	N	N	N
105	20230911	090858	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1872	11	2	0.59	24834208	13206	3.33	1884	1884	1870	2415	1303	1861	1880.52	2.18	-7398	1941	1901	1872	1832	1803	1921	1852	48	554	100	1190	1	1	48155200	901	-10.88	3.29	12	0.03	-172.00	569.00	2685	20230206	-30.28	991	20221013	88.90	2685	-30.28	20230206	1300	44.00	20230517	2685	-30.28	20230206	991	88.90	20221013	2.01	N	336060	100	48 억	1049025	N	N	N	N
106	20230908	160920	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1861	1	2	0.05	738766147	392558	54.78	1859	1912	1843	2415	1302	1860	1881.95	2.19	-3360	1943	1901	1870	1828	1797	1886	1813	48	555	100	1190	1	1	48155200	896	-10.82	3.27	12	0.82	-172.00	569.00	2685	20230206	-30.69	991	20221013	87.79	2685	-30.69	20230206	1300	43.15	20230517	2685	-30.69	20230206	991	87.79	20221013	2.13	N	336060	100	48 억	1052385	N	N	N	N
107	20230908	150921	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1879	19	2	1.02	672794814	357153	49.84	1859	1912	1843	2415	1302	1860	1883.79	2.19	-507	1943	1901	1870	1828	1797	1886	1813	48	555	100	1190	1	1	48155200	905	-10.92	3.30	12	0.74	-172.00	569.00	2685	20230206	-30.02	991	20221013	89.61	2685	-30.02	20230206	1300	44.54	20230517	2685	-30.02	20230206	991	89.61	20221013	2.13	N	336060	100	48 억	1052385	N	N	N	N
108	20230908	140911	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1868	8	2	0.43	650992246	345463	48.21	1859	1912	1843	2415	1302	1860	1884.42	2.19	1873	1943	1901	1870	1828	1797	1886	1813	48	555	100	1190	1	1	48155200	900	-10.86	3.28	12	0.72	-172.00	569.00	2685	20230206	-30.43	991	20221013	88.50	2685	-30.43	20230206	1300	43.69	20230517	2685	-30.43	20230206	991	88.50	20221013	2.13	N	336060	100	48 억	1052385	N	N	N	N
109	20230908	130920	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1870	10	2	0.54	553581165	293234	40.92	1859	1912	1843	2415	1302	1860	1887.87	2.19	10294	1943	1901	1870	1828	1797	1886	1813	48	555	100	1190	1	1	48155200	901	-10.87	3.29	12	0.61	-172.00	569.00	2685	20230206	-30.35	991	20221013	88.70	2685	-30.35	20230206	1300	43.85	20230517	2685	-30.35	20230206	991	88.70	20221013	2.13	N	336060	100	48 억	1052385	N	N	N	N
110	20230908	120932	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1890	30	2	1.61	457615449	242140	33.79	1859	1912	1843	2415	1302	1860	1889.90	2.19	14747	1943	1901	1870	1828	1797	1886	1813	48	555	100	1190	1	1	48155200	910	-10.99	3.32	12	0.50	-172.00	569.00	2685	20230206	-29.61	991	20221013	90.72	2685	-29.61	20230206	1300	45.38	20230517	2685	-29.61	20230206	991	90.72	20221013	2.13	N	336060	100	48 억	1052385	N	N	N	N
111	20230908	110928	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1885	25	2	1.34	375688764	198986	27.77	1859	1910	1843	2415	1302	1860	1888.04	2.19	1459	1943	1901	1870	1828	1797	1886	1813	48	555	100	1190	1	1	48155200	908	-10.96	3.31	12	0.41	-172.00	569.00	2685	20230206	-29.80	991	20221013	90.21	2685	-29.80	20230206	1300	45.00	20230517	2685	-29.80	20230206	991	90.21	20221013	2.13	N	336060	100	48 억	1052385	N	N	N	N
112	20230908	100919	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1896	36	2	1.94	284781676	150698	21.03	1859	1910	1843	2415	1302	1860	1889.79	2.19	30893	1943	1901	1870	1828	1797	1886	1813	48	555	100	1190	1	1	48155200	913	-11.02	3.33	12	0.31	-172.00	569.00	2685	20230206	-29.39	991	20221013	91.32	2685	-29.39	20230206	1300	45.85	20230517	2685	-29.39	20230206	991	91.32	20221013	2.13	N	336060	100	48 억	1052385	N	N	N	N
113	20230908	090926	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1884	24	2	1.29	56190901	30062	4.20	1859	1884	1843	2415	1302	1860	1869.23	2.19	9989	1943	1901	1870	1828	1797	1886	1813	48	555	100	1190	1	1	48155200	907	-10.95	3.31	12	0.06	-172.00	569.00	2685	20230206	-29.83	991	20221013	90.11	2685	-29.83	20230206	1300	44.92	20230517	2685	-29.83	20230206	991	90.11	20221013	2.13	N	336060	100	48 억	1052385	N	N	N	N
114	20230907	160908	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1860	-40	5	-2.11	1325096978	709928	75.29	1895	1912	1839	2470	1330	1900	1866.50	2.41	-106465	2014	1957	1920	1863	1826	1938	1844	48	570	100	1210	1	1	48155200	896	-10.81	3.27	12	1.47	-172.00	569.00	2685	20230206	-30.73	991	20221013	87.69	2685	-30.73	20230206	1300	43.08	20230517	2685	-30.73	20230206	991	87.69	20221013	2.06	N	336060	100	48 억	1158850	N	N	N	N
115	20230907	150915	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1862	-38	5	-2.00	1302733928	697914	74.01	1895	1912	1839	2470	1330	1900	1866.57	2.41	-107901	2014	1957	1920	1863	1826	1938	1844	48	570	100	1210	1	1	48155200	897	-10.83	3.27	12	1.45	-172.00	569.00	2685	20230206	-30.65	991	20221013	87.89	2685	-30.65	20230206	1300	43.23	20230517	2685	-30.65	20230206	991	87.89	20221013	2.06	N	336060	100	48 억	1158850	N	N	N	N
116	20230907	140912	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1862	-38	5	-2.00	1228875609	658127	69.79	1895	1912	1839	2470	1330	1900	1867.19	2.41	-105388	2014	1957	1920	1863	1826	1938	1844	48	570	100	1210	1	1	48155200	897	-10.83	3.27	12	1.37	-172.00	569.00	2685	20230206	-30.65	991	20221013	87.89	2685	-30.65	20230206	1300	43.23	20230517	2685	-30.65	20230206	991	87.89	20221013	2.06	N	336060	100	48 억	1158850	N	N	N	N
117	20230907	130908	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1856	-44	5	-2.32	928917010	496065	52.61	1895	1912	1855	2470	1330	1900	1872.53	2.41	-106645	2014	1957	1920	1863	1826	1938	1844	48	570	100	1210	1	1	48155200	894	-10.79	3.26	12	1.03	-172.00	569.00	2685	20230206	-30.88	991	20221013	87.29	2685	-30.88	20230206	1300	42.77	20230517	2685	-30.88	20230206	991	87.29	20221013	2.06	N	336060	100	48 억	1158850	N	N	N	N
118	20230907	120921	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1866	-34	5	-1.79	644498452	343216	36.40	1895	1912	1855	2470	1330	1900	1877.77	2.41	-40399	2014	1957	1920	1863	1826	1938	1844	48	570	100	1210	1	1	48155200	899	-10.85	3.28	12	0.71	-172.00	569.00	2685	20230206	-30.50	991	20221013	88.29	2685	-30.50	20230206	1300	43.54	20230517	2685	-30.50	20230206	991	88.29	20221013	2.06	N	336060	100	48 억	1158850	N	N	N	N
119	20230907	110911	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1887	-13	5	-0.68	526642977	280486	29.74	1895	1912	1855	2470	1330	1900	1877.55	2.41	-8838	2014	1957	1920	1863	1826	1938	1844	48	570	100	1210	1	1	48155200	909	-10.97	3.32	12	0.58	-172.00	569.00	2685	20230206	-29.72	991	20221013	90.41	2685	-29.72	20230206	1300	45.15	20230517	2685	-29.72	20230206	991	90.41	20221013	2.06	N	336060	100	48 억	1158850	N	N	N	N
120	20230907	100912	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1860	-40	5	-2.11	357013121	190001	20.15	1895	1912	1855	2470	1330	1900	1878.92	2.41	-10951	2014	1957	1920	1863	1826	1938	1844	48	570	100	1210	1	1	48155200	896	-10.81	3.27	12	0.39	-172.00	569.00	2685	20230206	-30.73	991	20221013	87.69	2685	-30.73	20230206	1300	43.08	20230517	2685	-30.73	20230206	991	87.69	20221013	2.06	N	336060	100	48 억	1158850	N	N	N	N
121	20230907	090925	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1897	-3	5	-0.16	73479299	38742	4.11	1895	1912	1876	2470	1330	1900	1896.56	2.41	-20084	2014	1957	1920	1863	1826	1938	1844	48	570	100	1210	1	1	48155200	914	-11.03	3.33	12	0.08	-172.00	569.00	2685	20230206	-29.35	991	20221013	91.42	2685	-29.35	20230206	1300	45.92	20230517	2685	-29.35	20230206	991	91.42	20221013	2.06	N	336060	100	48 억	1158850	N	N	N	N
122	20230906	160913	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1900	-27	5	-1.40	1781411824	929474	82.30	1946	1977	1883	2505	1349	1927	1916.50	2.50	-44435	2045	1986	1946	1887	1847	1966	1867	48	578	100	1230	1	1	48155200	915	-11.05	3.34	12	1.93	-172.00	569.00	2685	20230206	-29.24	991	20221013	91.73	2685	-29.24	20230206	1300	46.15	20230517	2685	-29.24	20230206	991	91.73	20221013	2.09	N	336060	100	48 억	1202026	N	N	N	N
123	20230906	150914	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1903	-24	5	-1.25	1708811570	891333	78.92	1946	1977	1883	2505	1349	1927	1917.05	2.50	-34095	2045	1986	1946	1887	1847	1966	1867	48	578	100	1230	1	1	48155200	916	-11.06	3.34	12	1.85	-172.00	569.00	2685	20230206	-29.12	991	20221013	92.03	2685	-29.12	20230206	1300	46.38	20230517	2685	-29.12	20230206	991	92.03	20221013	2.09	N	336060	100	48 억	1202026	N	N	N	N
124	20230906	140915	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1924	-3	5	-0.16	1461089534	762324	67.50	1946	1977	1883	2505	1349	1927	1916.52	2.50	-3007	2045	1986	1946	1887	1847	1966	1867	48	578	100	1230	1	1	48155200	927	-11.19	3.38	12	1.58	-172.00	569.00	2685	20230206	-28.34	991	20221013	94.15	2685	-28.34	20230206	1300	48.00	20230517	2685	-28.34	20230206	991	94.15	20221013	2.09	N	336060	100	48 억	1202026	N	N	N	N
125	20230906	130903	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1895	-32	5	-1.66	861434105	451923	40.02	1946	1946	1883	2505	1349	1927	1905.78	2.50	35579	2045	1986	1946	1887	1847	1966	1867	48	578	100	1230	1	1	48155200	913	-11.02	3.33	12	0.94	-172.00	569.00	2685	20230206	-29.42	991	20221013	91.22	2685	-29.42	20230206	1300	45.77	20230517	2685	-29.42	20230206	991	91.22	20221013	2.09	N	336060	100	48 억	1202026	N	N	N	N
126	20230906	120915	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1904	-23	5	-1.19	789872338	414172	36.67	1946	1946	1883	2505	1349	1927	1906.73	2.50	29271	2045	1986	1946	1887	1847	1966	1867	48	578	100	1230	1	1	48155200	917	-11.07	3.35	12	0.86	-172.00	569.00	2685	20230206	-29.09	991	20221013	92.13	2685	-29.09	20230206	1300	46.46	20230517	2685	-29.09	20230206	991	92.13	20221013	2.09	N	336060	100	48 억	1202026	N	N	N	N
127	20230906	110924	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1906	-21	5	-1.09	579807076	303056	26.83	1946	1946	1887	2505	1349	1927	1912.83	2.50	12036	2045	1986	1946	1887	1847	1966	1867	48	578	100	1230	1	1	48155200	918	-11.08	3.35	12	0.63	-172.00	569.00	2685	20230206	-29.01	991	20221013	92.33	2685	-29.01	20230206	1300	46.62	20230517	2685	-29.01	20230206	991	92.33	20221013	2.09	N	336060	100	48 억	1202026	N	N	N	N
128	20230906	100859	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1926	-1	5	-0.05	436069049	227759	20.17	1946	1946	1887	2505	1349	1927	1914.17	2.50	36287	2045	1986	1946	1887	1847	1966	1867	48	578	100	1230	1	1	48155200	927	-11.20	3.38	12	0.47	-172.00	569.00	2685	20230206	-28.27	991	20221013	94.35	2685	-28.27	20230206	1300	48.15	20230517	2685	-28.27	20230206	991	94.35	20221013	2.09	N	336060	100	48 억	1202026	N	N	N	N
129	20230906	090901	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1908	-19	5	-0.99	191844038	100086	8.86	1946	1946	1900	2505	1349	1927	1915.92	2.50	13304	2045	1986	1946	1887	1847	1966	1867	48	578	100	1230	1	1	48155200	919	-11.09	3.35	12	0.21	-172.00	569.00	2685	20230206	-28.94	991	20221013	92.53	2685	-28.94	20230206	1300	46.77	20230517	2685	-28.94	20230206	991	92.53	20221013	2.09	N	336060	100	48 억	1202026	N	N	N	N
130	20230905	160901	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1927	-83	5	-4.13	2105247555	1075333	40.56	2000	2005	1906	2610	1410	2010	1957.64	2.32	84868	2203	2106	2053	1956	1903	2080	1930	48	600	100	1280	1	1	48155200	928	-11.20	3.39	12	2.23	-172.00	569.00	2685	20230206	-28.23	991	20221013	94.45	2685	-28.23	20230206	1300	48.23	20230517	2685	-28.23	20230206	991	94.45	20221013	1.97	N	336060	100	48 억	1116964	N	N	N	N
131	20230905	150916	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1940	-70	5	-3.48	1940607330	989999	37.34	2000	2005	1906	2610	1410	2010	1959.77	2.32	79927	2203	2106	2053	1956	1903	2080	1930	48	600	100	1280	1	1	48155200	934	-11.28	3.41	12	2.06	-172.00	569.00	2685	20230206	-27.75	991	20221013	95.76	2685	-27.75	20230206	1300	49.23	20230517	2685	-27.75	20230206	991	95.76	20221013	1.97	N	336060	100	48 억	1116964	N	N	N	N
132	20230905	140913	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1928	-82	5	-4.08	1704798421	867903	32.73	2000	2005	1906	2610	1410	2010	1963.81	2.32	57749	2203	2106	2053	1956	1903	2080	1930	48	600	100	1280	1	1	48155200	928	-11.21	3.39	12	1.80	-172.00	569.00	2685	20230206	-28.19	991	20221013	94.55	2685	-28.19	20230206	1300	48.31	20230517	2685	-28.19	20230206	991	94.55	20221013	1.97	N	336060	100	48 억	1116964	N	N	N	N
133	20230905	130855	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1966	-44	5	-2.19	1459512203	741839	27.98	2000	2005	1906	2610	1410	2010	1966.92	2.32	53649	2203	2106	2053	1956	1903	2080	1930	48	600	100	1280	1	1	48155200	947	-11.43	3.46	12	1.54	-172.00	569.00	2685	20230206	-26.78	991	20221013	98.39	2685	-26.78	20230206	1300	51.23	20230517	2685	-26.78	20230206	991	98.39	20221013	1.97	N	336060	100	48 억	1116964	N	N	N	N
134	20230905	120857	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1976	-34	5	-1.69	1150825006	584967	22.06	2000	2005	1906	2610	1410	2010	1966.69	2.32	23595	2203	2106	2053	1956	1903	2080	1930	48	600	100	1280	1	1	48155200	952	-11.49	3.47	12	1.21	-172.00	569.00	2685	20230206	-26.41	991	20221013	99.39	2685	-26.41	20230206	1300	52.00	20230517	2685	-26.41	20230206	991	99.39	20221013	1.97	N	336060	100	48 억	1116964	N	N	N	N
135	20230905	110904	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1986	-24	5	-1.19	1032120584	524872	19.80	2000	2005	1906	2610	1410	2010	1965.69	2.32	19512	2203	2106	2053	1956	1903	2080	1930	48	600	100	1280	1	1	48155200	956	-11.55	3.49	12	1.09	-172.00	569.00	2685	20230206	-26.03	991	20221013	100.40	2685	-26.03	20230206	1300	52.77	20230517	2685	-26.03	20230206	991	100.40	20221013	1.97	N	336060	100	48 억	1116964	N	N	N	N
136	20230905	100852	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1973	-37	5	-1.84	899977985	458177	17.28	2000	2005	1906	2610	1410	2010	1963.37	2.32	1478	2203	2106	2053	1956	1903	2080	1930	48	600	100	1280	1	1	48155200	950	-11.47	3.47	12	0.95	-172.00	569.00	2685	20230206	-26.52	991	20221013	99.09	2685	-26.52	20230206	1300	51.77	20230517	2685	-26.52	20230206	991	99.09	20221013	1.97	N	336060	100	48 억	1116964	N	N	N	N
137	20230905	090852	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1990	-20	5	-1.00	259140888	130376	4.92	2000	2005	1951	2610	1410	2010	1986.04	2.32	20060	2203	2106	2053	1956	1903	2080	1930	48	600	100	1280	1	1	48155200	958	-11.57	3.50	12	0.27	-172.00	569.00	2685	20230206	-25.88	991	20221013	100.81	2685	-25.88	20230206	1300	53.08	20230517	2685	-25.88	20230206	991	100.81	20221013	1.97	N	336060	100	48 억	1116964	N	N	N	N
138	20230904	160847	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2010	-25	5	-1.23	5422291570	2626613	205.23	2025	2150	2000	2645	1425	2035	2064.46	2.89	-274951	2115	2075	2045	2005	1975	2060	1990	48	610	100	1300	5	1	48155200	968	-11.69	3.53	12	5.45	-172.00	569.00	2685	20230206	-25.14	991	20221013	102.83	2685	-25.14	20230206	1300	54.62	20230517	2685	-25.14	20230206	991	102.83	20221013	1.97	N	336060	100	48 억	1391615	N	N	N	N
139	20230904	150834	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2020	-15	5	-0.74	5283850270	2557899	199.86	2025	2150	2000	2645	1425	2035	2065.76	2.89	-275804	2115	2075	2045	2005	1975	2060	1990	48	610	100	1300	5	1	48155200	973	-11.74	3.55	12	5.31	-172.00	569.00	2685	20230206	-24.77	991	20221013	103.83	2685	-24.77	20230206	1300	55.38	20230517	2685	-24.77	20230206	991	103.83	20221013	1.97	N	336060	100	48 억	1391615	N	N	N	N
140	20230904	140833	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2025	-10	5	-0.49	4936503885	2385783	186.41	2025	2150	2000	2645	1425	2035	2069.21	2.89	-267028	2115	2075	2045	2005	1975	2060	1990	48	610	100	1300	5	1	48155200	975	-11.77	3.56	12	4.95	-172.00	569.00	2685	20230206	-24.58	991	20221013	104.34	2685	-24.58	20230206	1300	55.77	20230517	2685	-24.58	20230206	991	104.34	20221013	1.97	N	336060	100	48 억	1391615	N	N	N	N
141	20230904	130846	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2090	55	2	2.70	3293236190	1582980	123.68	2025	2150	2000	2645	1425	2035	2080.55	2.89	-99897	2115	2075	2045	2005	1975	2060	1990	48	610	100	1300	5	1	48155200	1006	-12.15	3.67	12	3.29	-172.00	569.00	2685	20230206	-22.16	991	20221013	110.90	2685	-22.16	20230206	1300	60.77	20230517	2685	-22.16	20230206	991	110.90	20221013	1.97	N	336060	100	48 억	1391615	N	N	N	N
142	20230904	120830	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2045	10	2	0.49	978393245	480215	37.52	2025	2065	2000	2645	1425	2035	2037.43	2.89	27186	2115	2075	2045	2005	1975	2060	1990	48	610	100	1300	5	1	48155200	985	-11.89	3.59	12	1.00	-172.00	569.00	2685	20230206	-23.84	991	20221013	106.36	2685	-23.84	20230206	1300	57.31	20230517	2685	-23.84	20230206	991	106.36	20221013	1.97	N	336060	100	48 억	1391615	N	N	N	N
143	20230904	110814	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2055	20	2	0.98	882550580	433307	33.86	2025	2065	2000	2645	1425	2035	2036.80	2.89	33187	2115	2075	2045	2005	1975	2060	1990	48	610	100	1300	5	1	48155200	990	-11.95	3.61	12	0.90	-172.00	569.00	2685	20230206	-23.46	991	20221013	107.37	2685	-23.46	20230206	1300	58.08	20230517	2685	-23.46	20230206	991	107.37	20221013	1.97	N	336060	100	48 억	1391615	N	N	N	N
144	20230904	100820	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2040	5	2	0.25	616482200	303773	23.73	2025	2055	2000	2645	1425	2035	2029.32	2.89	3756	2115	2075	2045	2005	1975	2060	1990	48	610	100	1300	5	1	48155200	982	-11.86	3.59	12	0.63	-172.00	569.00	2685	20230206	-24.02	991	20221013	105.85	2685	-24.02	20230206	1300	56.92	20230517	2685	-24.02	20230206	991	105.85	20221013	1.97	N	336060	100	48 억	1391615	N	N	N	N
145	20230904	090833	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2035	0	3	0.00	151607010	74673	5.83	2025	2055	2010	2645	1425	2035	2029.93	2.89	-8384	2115	2075	2045	2005	1975	2060	1990	48	610	100	1300	5	1	48155200	980	-11.83	3.58	12	0.16	-172.00	569.00	2685	20230206	-24.21	991	20221013	105.35	2685	-24.21	20230206	1300	56.54	20230517	2685	-24.21	20230206	991	105.35	20221013	1.97	N	336060	100	48 억	1391615	N	N	N	N
146	20230901	160824	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2035	-25	5	-1.21	2533102945	1240261	85.06	2085	2085	2015	2675	1445	2060	2042.41	2.74	72246	2123	2091	2053	2021	1983	2072	2002	48	615	100	1310	5	1	48155200	980	-11.83	3.58	12	2.58	-172.00	569.00	2685	20230206	-24.21	991	20221013	105.35	2685	-24.21	20230206	1300	56.54	20230517	2685	-24.21	20230206	991	105.35	20221013	1.95	N	336060	100	48 억	1319369	N	N	N	N
147	20230901	150837	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2050	-10	5	-0.49	2365373020	1158057	79.42	2085	2085	2015	2675	1445	2060	2042.54	2.74	79196	2123	2091	2053	2021	1983	2072	2002	48	615	100	1310	5	1	48155200	987	-11.92	3.60	12	2.40	-172.00	569.00	2685	20230206	-23.65	991	20221013	106.86	2685	-23.65	20230206	1300	57.69	20230517	2685	-23.65	20230206	991	106.86	20221013	1.95	N	336060	100	48 억	1319369	N	N	N	N
148	20230901	140836	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2045	-15	5	-0.73	1966923735	963713	66.09	2085	2085	2015	2675	1445	2060	2040.98	2.74	31201	2123	2091	2053	2021	1983	2072	2002	48	615	100	1310	5	1	48155200	985	-11.89	3.59	12	2.00	-172.00	569.00	2685	20230206	-23.84	991	20221013	106.36	2685	-23.84	20230206	1300	57.31	20230517	2685	-23.84	20230206	991	106.36	20221013	1.95	N	336060	100	48 억	1319369	N	N	N	N
149	20230901	130809	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2060	0	3	0.00	1779141605	872302	59.82	2085	2085	2015	2675	1445	2060	2039.59	2.74	11270	2123	2091	2053	2021	1983	2072	2002	48	615	100	1310	5	1	48155200	992	-11.98	3.62	12	1.81	-172.00	569.00	2685	20230206	-23.28	991	20221013	107.87	2685	-23.28	20230206	1300	58.46	20230517	2685	-23.28	20230206	991	107.87	20221013	1.95	N	336060	100	48 억	1319369	N	N	N	N
150	20230901	120822	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2030	-30	5	-1.46	1419213830	695695	47.71	2085	2085	2015	2675	1445	2060	2039.99	2.74	-83116	2123	2091	2053	2021	1983	2072	2002	48	615	100	1310	5	1	48155200	978	-11.80	3.57	12	1.44	-172.00	569.00	2685	20230206	-24.39	991	20221013	104.84	2685	-24.39	20230206	1300	56.15	20230517	2685	-24.39	20230206	991	104.84	20221013	1.95	N	336060	100	48 억	1319369	N	N	N	N
151	20230901	110820	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2030	-30	5	-1.46	1241270915	607865	41.69	2085	2085	2015	2675	1445	2060	2042.02	2.74	-92037	2123	2091	2053	2021	1983	2072	2002	48	615	100	1310	5	1	48155200	978	-11.80	3.57	12	1.26	-172.00	569.00	2685	20230206	-24.39	991	20221013	104.84	2685	-24.39	20230206	1300	56.15	20230517	2685	-24.39	20230206	991	104.84	20221013	1.95	N	336060	100	48 억	1319369	N	N	N	N
152	20230901	100816	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2040	-20	5	-0.97	1020816395	499606	34.26	2085	2085	2015	2675	1445	2060	2043.24	2.74	-104302	2123	2091	2053	2021	1983	2072	2002	48	615	100	1310	5	1	48155200	982	-11.86	3.59	12	1.04	-172.00	569.00	2685	20230206	-24.02	991	20221013	105.85	2685	-24.02	20230206	1300	56.92	20230517	2685	-24.02	20230206	991	105.85	20221013	1.95	N	336060	100	48 억	1319369	N	N	N	N
153	20230901	090803	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2060	0	3	0.00	262435295	127783	8.76	2085	2085	2030	2675	1445	2060	2053.76	2.74	-62177	2123	2091	2053	2021	1983	2072	2002	48	615	100	1310	5	1	48155200	992	-11.98	3.62	12	0.27	-172.00	569.00	2685	20230206	-23.28	991	20221013	107.87	2685	-23.28	20230206	1300	58.46	20230517	2685	-23.28	20230206	991	107.87	20221013	1.95	N	336060	100	48 억	1319369	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History